Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.941 | 10.38 | 8.796 | 10.38 | 9,188 | +1.73(+20.00%) |
May 28, 2002 | 8.652 | 8.652 | 8.652 | 8.652 | 0 | +0.00(+0.00%) |
May 27, 2002 | 8.652 | 8.652 | 8.652 | 8.652 | 1,040 | +0.00(+0.00%) |
May 24, 2002 | 8.652 | 8.652 | 8.652 | 8.652 | 1,040 | +0.00(+0.00%) |
May 23, 2002 | 8.508 | 8.652 | 8.508 | 8.652 | 1,907 | +0.29(+3.45%) |
May 22, 2002 | 8.364 | 8.364 | 8.364 | 8.364 | 1,733 | -0.06(-0.68%) |
May 21, 2002 | 8.479 | 8.479 | 8.421 | 8.421 | 2,080 | -0.06(-0.68%) |
May 20, 2002 | 8.393 | 8.479 | 8.364 | 8.479 | 22,884 | +0.12(+1.38%) |
May 17, 2002 | 8.393 | 8.393 | 8.364 | 8.364 | 3,987 | -0.03(-0.34%) |
May 16, 2002 | 8.393 | 8.393 | 8.335 | 8.393 | 6,934 | +0.09(+1.04%) |
May 15, 2002 | 8.393 | 8.393 | 8.364 | 8.306 | 19,937 | -0.06(-0.69%) |
May 14, 2002 | 8.479 | 8.479 | 8.364 | 8.364 | 7,974 | -0.12(-1.36%) |
May 13, 2002 | 8.595 | 8.595 | 8.364 | 8.479 | 13,002 | -0.12(-1.34%) |
May 10, 2002 | 8.508 | 8.652 | 8.277 | 8.595 | 43,341 | +0.09(+1.02%) |
May 09, 2002 | 8.508 | 8.508 | 8.364 | 8.508 | 3,987 | +0.14(+1.72%) |
May 08, 2002 | 8.364 | 8.364 | 8.364 | 8.364 | 0 | +0.00(+0.00%) |
May 07, 2002 | 8.364 | 8.364 | 8.220 | 8.364 | 5,547 | +0.00(+0.00%) |
May 06, 2002 | 8.220 | 8.508 | 8.220 | 8.364 | 2,427 | +0.00(+0.00%) |
May 03, 2002 | 8.364 | 8.364 | 8.364 | 8.364 | 520 | +0.00(+0.00%) |
May 02, 2002 | 8.220 | 8.364 | 8.220 | 8.364 | 1,733 | +0.29(+3.57%) |
May 01, 2002 | 8.364 | 8.364 | 8.075 | 8.075 | 2,080 | -0.14(-1.75%) |
Apr 30, 2002 | 8.104 | 8.220 | 8.104 | 8.220 | 2,773 | -0.14(-1.72%) |
Apr 29, 2002 | 8.364 | 8.364 | 8.364 | 8.364 | 173 | +0.40(+5.07%) |
Apr 26, 2002 | 7.960 | 7.960 | 7.960 | 7.960 | 520 | -0.12(-1.43%) |
Apr 25, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 3,293 | +0.00(+0.00%) |
Apr 24, 2002 | 8.364 | 8.364 | 7.960 | 8.075 | 12,829 | +0.22(+2.75%) |
Apr 23, 2002 | 7.859 | 7.859 | 7.859 | 7.859 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 7.989 | 7.989 | 7.859 | 7.859 | 2,253 | +0.00(+0.00%) |
Apr 19, 2002 | 8.364 | 8.364 | 7.859 | 7.859 | 2,253 | -0.13(-1.62%) |
Apr 18, 2002 | 7.989 | 7.989 | 7.989 | 7.989 | 2,600 | -0.09(-1.07%) |
Apr 17, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 173 | +0.00(+0.00%) |
Apr 16, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 2,427 | +0.00(+0.00%) |
Apr 11, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 1,213 | +0.49(+6.46%) |
Apr 08, 2002 | 7.585 | 7.585 | 7.585 | 7.585 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 7.585 | 7.585 | 7.585 | 7.585 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 7.787 | 7.787 | 7.585 | 7.585 | 1,213 | -0.49(-6.07%) |
Apr 03, 2002 | 8.075 | 8.075 | 8.075 | 8.075 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 8.075 | 8.075 | 7.585 | 8.075 | 7,628 | +0.29(+3.70%) |
Apr 01, 2002 | 8.075 | 8.075 | 7.787 | 7.787 | 7,108 | -0.29(-3.57%) |
Mar 29, 2002 | 7.585 | 8.075 | 7.585 | 8.075 | 14,562 | +0.00(+0.00%) |
Mar 28, 2002 | 7.585 | 8.075 | 7.585 | 8.075 | 14,562 | +0.43(+5.66%) |
Mar 27, 2002 | 7.585 | 7.729 | 7.585 | 7.643 | 88,243 | +0.06(+0.76%) |
Mar 26, 2002 | 7.585 | 7.585 | 7.585 | 7.585 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 7.585 | 7.643 | 7.585 | 7.585 | 8,148 | +0.09(+1.15%) |
Mar 22, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 7.499 | 7.499 | 7.499 | 7.499 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 7.210 | 7.499 | 7.354 | 7.499 | 866 | +0.32(+4.42%) |
Mar 06, 2002 | 7.181 | 7.181 | 7.181 | 7.181 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 7.181 | 7.181 | 7.181 | 7.181 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 7.181 | 7.181 | 7.181 | 7.181 | 0 | +0.00(+0.00%) |